Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 37.53 38.45 37.48 37.66 4,071,194 +0.28(+0.76%)
Feb 27, 2002 36.88 38.14 36.76 37.38 4,247,429 +1.16(+3.21%)
Feb 26, 2002 35.85 36.42 34.97 36.21 379,421 +0.29(+0.81%)
Feb 25, 2002 33.74 35.92 33.74 35.92 3,484,268 +2.22(+6.60%)
Feb 22, 2002 34.43 34.55 33.01 33.70 4,571,508 -0.62(-1.80%)
Feb 21, 2002 35.50 35.76 34.04 34.32 3,459,279 -1.38(-3.87%)
Feb 20, 2002 34.85 35.80 34.01 35.70 2,850,634 +1.02(+2.93%)
Feb 19, 2002 34.66 35.43 34.40 34.68 3,164,638 -0.47(-1.33%)
Feb 18, 2002 36.61 36.61 34.67 35.15 5,371,564 +0.00(+0.00%)
Feb 15, 2002 36.61 36.61 34.67 35.15 5,371,564 -1.12(-3.10%)
Feb 14, 2002 36.88 37.55 36.11 36.27 3,915,370 -0.99(-2.65%)
Feb 13, 2002 36.92 37.60 36.88 37.26 3,477,072 +0.88(+2.42%)
Feb 12, 2002 35.73 36.95 35.54 36.38 5,317,268 +1.47(+4.20%)
Feb 11, 2002 35.73 35.74 34.43 34.91 6,618,292 -1.41(-3.87%)
Feb 08, 2002 35.28 36.55 35.28 36.32 4,085,979 +1.04(+2.95%)
Feb 07, 2002 33.59 36.50 33.25 35.28 6,278,251 +1.33(+3.92%)
Feb 06, 2002 34.32 34.39 32.87 33.95 6,260,196 -0.10(-0.29%)
Feb 05, 2002 34.85 35.17 33.40 34.05 5,711,866 -0.77(-2.22%)
Feb 04, 2002 36.27 36.27 34.43 34.82 6,321,950 -2.18(-5.89%)
Feb 01, 2002 37.72 37.76 36.12 37.00 6,732,772 -1.35(-3.51%)
Jan 31, 2002 36.70 38.35 36.59 38.35 4,529,641 +1.73(+4.74%)
Jan 30, 2002 36.31 37.51 34.29 36.61 11,408,164 +0.60(+1.68%)
Jan 29, 2002 39.18 39.18 35.73 36.01 8,919,157 -3.17(-8.10%)
Jan 28, 2002 39.42 39.86 38.64 39.18 5,509,464 -1.52(-3.74%)
Jan 25, 2002 40.24 40.84 40.24 40.70 2,020,616 +0.42(+1.04%)
Jan 24, 2002 39.78 40.89 39.78 40.28 2,991,151 +0.53(+1.35%)
Jan 23, 2002 40.63 40.88 39.74 39.74 3,418,458 -0.89(-2.18%)
Jan 22, 2002 41.27 41.64 40.59 40.63 3,026,215 -1.28(-3.06%)
Jan 21, 2002 41.85 42.31 41.66 41.92 3,283,306 +0.00(+0.00%)
Jan 18, 2002 41.85 42.31 41.66 41.92 3,283,306 -0.43(-1.01%)
Jan 17, 2002 41.85 42.73 41.54 42.34 3,675,157 +1.02(+2.48%)
Jan 16, 2002 40.97 42.42 40.40 41.32 6,110,390 +0.39(+0.95%)
Jan 15, 2002 40.05 41.65 39.94 40.93 3,658,541 +0.96(+2.39%)
Jan 14, 2002 39.91 40.51 39.67 39.97 2,358,171 -0.09(-0.23%)
Jan 11, 2002 40.81 40.82 39.90 40.07 2,708,416 -0.79(-1.93%)
Jan 10, 2002 41.39 42.00 40.51 40.85 3,432,065 -0.38(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.